|
Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
10.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 11/10/2021
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
364,500 |
| Split-adjusted Price |
12.43 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.72
|
12.43
|
364,500
|
|
|
11/9/2021
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.59
|
12.26
|
302,390
|
|
|
11/8/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.47
|
12.18
|
306,300
|
|
|
11/5/2021
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.59
|
12.35
|
210,300
|
|
|
11/4/2021
|
+0.50 / +3.57%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.63
|
12.18
|
261,657
|
|
|
11/3/2021
|
-0.70 / -4.76%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.31
|
11.76
|
656,412
|
|
|
11/2/2021
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.66
|
12.35
|
643,230
|
|
|
11/1/2021
|
-0.20 / -1.31%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.13
|
12.68
|
462,981
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.10
|
15.30
|
15.30
|
12.85
|
472,479
|
|
|
10/28/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.18
|
12.85
|
369,369
|
|
|
10/27/2021
|
-0.20 / -1.29%
|
15.50
|
15.80
|
14.70
|
15.30
|
15.30
|
12.85
|
380,474
|
|
|
10/26/2021
|
-0.20 / -1.27%
|
15.70
|
16.20
|
14.70
|
15.50
|
15.23
|
13.02
|
519,200
|
|
|
10/25/2021
|
-0.80 / -4.85%
|
17.00
|
17.20
|
15.70
|
15.70
|
16.36
|
13.19
|
378,900
|
|
|
10/22/2021
|
+1.50 / +10.00%
|
15.00
|
16.50
|
14.10
|
16.50
|
15.47
|
13.86
|
889,000
|
|
|
10/21/2021
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.30
|
15.00
|
14.74
|
12.60
|
1,015,617
|
|
|
10/20/2021
|
-0.70 / -4.29%
|
16.70
|
16.70
|
15.10
|
15.60
|
15.74
|
13.10
|
750,331
|
|
|
10/19/2021
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.27
|
13.69
|
342,390
|
|
|
10/18/2021
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.62
|
13.61
|
775,600
|
|
|
10/15/2021
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.00
|
17.20
|
17.27
|
14.45
|
389,500
|
|
|
10/14/2021
|
+0.60 / +3.55%
|
16.70
|
17.70
|
15.30
|
17.50
|
17.29
|
14.70
|
454,200
|
|
|
10/13/2021
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.96
|
14.19
|
639,346
|
|
|
10/12/2021
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.43
|
14.61
|
427,966
|
|
|
10/11/2021
|
+0.10 / +0.58%
|
17.10
|
17.80
|
16.60
|
17.20
|
17.31
|
14.45
|
581,773
|
|
|
10/8/2021
|
-1.00 / -5.52%
|
18.10
|
18.10
|
16.80
|
17.10
|
17.49
|
14.36
|
1,591,017
|
|
|
10/7/2021
|
-1.40 / -7.18%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.48
|
15.20
|
1,149,079
|
|
|
10/6/2021
|
+0.40 / +2.09%
|
19.20
|
20.00
|
18.30
|
19.50
|
18.80
|
16.38
|
1,130,516
|
|
|
10/5/2021
|
-0.80 / -4.02%
|
20.20
|
21.50
|
19.00
|
19.10
|
19.72
|
16.04
|
1,303,669
|
|
|
10/4/2021
|
+1.80 / +9.94%
|
18.40
|
19.90
|
18.20
|
19.90
|
19.75
|
16.71
|
2,992,498
|
|
|
10/1/2021
|
-0.20 / -1.09%
|
18.40
|
19.00
|
18.00
|
18.10
|
18.50
|
15.20
|
624,823
|
|
|
9/30/2021
|
-0.50 / -2.66%
|
18.80
|
19.00
|
18.30
|
18.30
|
18.67
|
15.37
|
346,251
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|